6994 (株)指月電機製作所 の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 723 | 726 | 723 | 725 | 6,000 | 725 |
| 1994-12-29 | 725 | 730 | 722 | 722 | 12,000 | 722 |
| 1994-12-28 | 750 | 750 | 745 | 745 | 25,000 | 745 |
| 1994-12-27 | 730 | 750 | 730 | 748 | 43,000 | 748 |
| 1994-12-26 | 740 | 740 | 722 | 724 | 15,000 | 724 |
| 1994-12-22 | 720 | 730 | 716 | 730 | 17,000 | 730 |
| 1994-12-21 | 706 | 715 | 705 | 705 | 19,000 | 705 |
| 1994-12-20 | 719 | 719 | 706 | 706 | 10,000 | 706 |
| 1994-12-19 | 708 | 720 | 700 | 720 | 23,000 | 720 |
| 1994-12-16 | 719 | 719 | 702 | 702 | 19,000 | 702 |
| 1994-12-15 | 700 | 720 | 700 | 719 | 11,000 | 719 |
| 1994-12-14 | 701 | 701 | 696 | 696 | 20,000 | 696 |
| 1994-12-13 | 720 | 720 | 701 | 701 | 4,000 | 701 |
| 1994-12-12 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 1994-12-09 | 750 | 750 | 730 | 730 | 9,000 | 730 |
| 1994-12-08 | 741 | 754 | 740 | 749 | 27,000 | 749 |
| 1994-12-07 | 736 | 770 | 735 | 738 | 41,000 | 738 |
| 1994-12-06 | 735 | 735 | 731 | 735 | 35,000 | 735 |
| 1994-12-05 | 733 | 735 | 733 | 734 | 8,000 | 734 |
| 1994-12-02 | 734 | 735 | 733 | 733 | 9,000 | 733 |
| 1994-12-01 | 730 | 735 | 730 | 735 | 11,000 | 735 |
| 1994-11-30 | 735 | 735 | 730 | 735 | 21,000 | 735 |
| 1994-11-29 | 695 | 705 | 695 | 705 | 15,000 | 705 |
| 1994-11-28 | 690 | 690 | 680 | 685 | 33,000 | 685 |
| 1994-11-25 | 680 | 690 | 675 | 680 | 27,000 | 680 |
| 1994-11-24 | 700 | 701 | 680 | 690 | 26,000 | 690 |
| 1994-11-22 | 722 | 722 | 710 | 711 | 20,000 | 711 |
| 1994-11-21 | 741 | 741 | 730 | 730 | 13,000 | 730 |
| 1994-11-18 | 745 | 745 | 731 | 738 | 10,000 | 738 |
| 1994-11-17 | 750 | 750 | 730 | 740 | 28,000 | 740 |
| 1994-11-16 | 750 | 760 | 750 | 760 | 17,000 | 760 |
| 1994-11-15 | 726 | 751 | 726 | 730 | 13,000 | 730 |
| 1994-11-14 | 739 | 739 | 725 | 725 | 14,000 | 725 |
| 1994-11-11 | 722 | 730 | 722 | 728 | 15,000 | 728 |
| 1994-11-10 | 731 | 735 | 722 | 722 | 23,000 | 722 |
| 1994-11-09 | 765 | 765 | 740 | 740 | 29,000 | 740 |
| 1994-11-08 | 760 | 762 | 755 | 757 | 17,000 | 757 |
| 1994-11-07 | 804 | 804 | 781 | 781 | 29,000 | 781 |
| 1994-11-04 | 787 | 797 | 781 | 788 | 75,000 | 788 |
| 1994-11-02 | 810 | 815 | 810 | 810 | 30,000 | 810 |
| 1994-11-01 | 803 | 813 | 803 | 806 | 25,000 | 806 |
| 1994-10-31 | 810 | 815 | 800 | 800 | 10,000 | 800 |
| 1994-10-28 | 818 | 818 | 800 | 800 | 17,000 | 800 |
| 1994-10-27 | 810 | 830 | 810 | 818 | 38,000 | 818 |
| 1994-10-26 | 795 | 810 | 788 | 810 | 29,000 | 810 |
| 1994-10-25 | 791 | 798 | 791 | 795 | 12,000 | 795 |
| 1994-10-24 | 790 | 796 | 790 | 790 | 10,000 | 790 |
| 1994-10-21 | 816 | 826 | 800 | 805 | 18,000 | 805 |
| 1994-10-20 | 833 | 845 | 825 | 825 | 73,000 | 825 |
| 1994-10-19 | 865 | 865 | 830 | 840 | 132,000 | 840 |
| 1994-10-18 | 810 | 860 | 810 | 848 | 235,000 | 848 |
| 1994-10-17 | 795 | 805 | 795 | 805 | 10,000 | 805 |
| 1994-10-14 | 790 | 801 | 790 | 800 | 36,000 | 800 |
| 1994-10-13 | 810 | 810 | 785 | 785 | 38,000 | 785 |
| 1994-10-12 | 800 | 810 | 790 | 810 | 30,000 | 810 |
| 1994-10-11 | 800 | 800 | 790 | 790 | 14,000 | 790 |
| 1994-10-07 | 795 | 810 | 790 | 800 | 57,000 | 800 |
| 1994-10-06 | 767 | 790 | 767 | 785 | 13,000 | 785 |
| 1994-10-05 | 770 | 780 | 760 | 760 | 19,000 | 760 |
| 1994-10-04 | 808 | 808 | 766 | 770 | 29,000 | 770 |
| 1994-10-03 | 815 | 815 | 800 | 808 | 58,000 | 808 |
| 1994-09-30 | 780 | 795 | 770 | 795 | 51,000 | 795 |
| 1994-09-29 | 769 | 769 | 762 | 762 | 20,000 | 762 |
| 1994-09-28 | 725 | 750 | 725 | 749 | 25,000 | 749 |
| 1994-09-27 | 720 | 735 | 711 | 711 | 25,000 | 711 |
| 1994-09-26 | 720 | 735 | 712 | 725 | 32,000 | 725 |
| 1994-09-22 | 737 | 740 | 726 | 727 | 51,000 | 727 |
| 1994-09-21 | 716 | 738 | 716 | 738 | 33,000 | 738 |
| 1994-09-20 | 695 | 719 | 695 | 715 | 32,000 | 715 |
| 1994-09-19 | 715 | 715 | 695 | 695 | 18,000 | 695 |
| 1994-09-16 | 710 | 710 | 702 | 710 | 68,000 | 710 |
| 1994-09-14 | 730 | 730 | 707 | 707 | 84,000 | 707 |
| 1994-09-13 | 760 | 760 | 735 | 745 | 46,000 | 745 |
| 1994-09-12 | 765 | 765 | 753 | 760 | 27,000 | 760 |
| 1994-09-09 | 768 | 769 | 765 | 765 | 46,000 | 765 |
| 1994-09-08 | 765 | 770 | 765 | 770 | 43,000 | 770 |
| 1994-09-07 | 769 | 771 | 765 | 765 | 25,000 | 765 |
| 1994-09-06 | 780 | 781 | 770 | 781 | 39,000 | 781 |
| 1994-09-05 | 790 | 790 | 780 | 781 | 30,000 | 781 |
| 1994-09-02 | 781 | 800 | 781 | 790 | 28,000 | 790 |
| 1994-09-01 | 781 | 790 | 780 | 780 | 23,000 | 780 |
| 1994-08-31 | 790 | 800 | 790 | 800 | 10,000 | 800 |
| 1994-08-30 | 802 | 802 | 793 | 800 | 27,000 | 800 |
| 1994-08-29 | 810 | 820 | 802 | 802 | 13,000 | 802 |
| 1994-08-26 | 815 | 815 | 810 | 810 | 11,000 | 810 |
| 1994-08-25 | 816 | 822 | 816 | 816 | 6,000 | 816 |
| 1994-08-24 | 815 | 820 | 815 | 815 | 9,000 | 815 |
| 1994-08-23 | 821 | 830 | 820 | 820 | 5,000 | 820 |
| 1994-08-22 | 819 | 820 | 816 | 820 | 6,000 | 820 |
| 1994-08-19 | 825 | 830 | 820 | 820 | 35,000 | 820 |
| 1994-08-18 | 855 | 859 | 840 | 840 | 29,000 | 840 |
| 1994-08-17 | 835 | 855 | 830 | 845 | 42,000 | 845 |
| 1994-08-16 | 810 | 823 | 810 | 820 | 73,000 | 820 |
| 1994-08-15 | 820 | 830 | 815 | 820 | 5,000 | 820 |
| 1994-08-12 | 845 | 845 | 829 | 829 | 8,000 | 829 |
| 1994-08-11 | 851 | 851 | 831 | 840 | 16,000 | 840 |
| 1994-08-10 | 841 | 850 | 840 | 850 | 4,000 | 850 |
| 1994-08-09 | 841 | 855 | 840 | 840 | 22,000 | 840 |
| 1994-08-08 | 840 | 850 | 840 | 840 | 6,000 | 840 |
| 1994-08-05 | 845 | 845 | 840 | 840 | 16,000 | 840 |
| 1994-08-04 | 859 | 860 | 845 | 845 | 18,000 | 845 |
| 1994-08-03 | 850 | 865 | 845 | 861 | 35,000 | 861 |
| 1994-08-02 | 835 | 840 | 830 | 840 | 10,000 | 840 |
| 1994-08-01 | 841 | 841 | 830 | 830 | 26,000 | 830 |
| 1994-07-29 | 841 | 843 | 829 | 840 | 53,000 | 840 |
| 1994-07-28 | 810 | 830 | 780 | 830 | 49,000 | 830 |
| 1994-07-27 | 840 | 840 | 802 | 823 | 64,000 | 823 |
| 1994-07-26 | 850 | 850 | 840 | 841 | 28,000 | 841 |
| 1994-07-25 | 855 | 860 | 850 | 855 | 26,000 | 855 |
| 1994-07-22 | 875 | 875 | 855 | 870 | 56,000 | 870 |
| 1994-07-21 | 889 | 890 | 875 | 876 | 39,000 | 876 |
| 1994-07-20 | 890 | 910 | 885 | 890 | 57,000 | 890 |
| 1994-07-19 | 898 | 898 | 880 | 885 | 21,000 | 885 |
| 1994-07-18 | 893 | 905 | 893 | 898 | 20,000 | 898 |
| 1994-07-15 | 900 | 902 | 891 | 893 | 28,000 | 893 |
| 1994-07-14 | 877 | 910 | 877 | 885 | 33,000 | 885 |
| 1994-07-13 | 876 | 886 | 876 | 877 | 25,000 | 877 |
| 1994-07-12 | 901 | 901 | 875 | 890 | 47,000 | 890 |
| 1994-07-11 | 918 | 918 | 906 | 906 | 17,000 | 906 |
| 1994-07-08 | 908 | 920 | 906 | 918 | 42,000 | 918 |
| 1994-07-07 | 906 | 915 | 906 | 910 | 73,000 | 910 |
| 1994-07-06 | 931 | 939 | 930 | 930 | 70,000 | 930 |
| 1994-07-05 | 945 | 948 | 931 | 931 | 159,000 | 931 |
| 1994-07-04 | 941 | 942 | 930 | 935 | 132,000 | 935 |
| 1994-07-01 | 947 | 947 | 913 | 928 | 228,000 | 928 |
| 1994-06-30 | 900 | 944 | 900 | 942 | 446,000 | 942 |
| 1994-06-29 | 890 | 905 | 880 | 905 | 60,000 | 905 |
| 1994-06-28 | 888 | 900 | 881 | 900 | 82,000 | 900 |
| 1994-06-27 | 870 | 870 | 851 | 860 | 116,000 | 860 |
| 1994-06-24 | 910 | 910 | 890 | 891 | 94,000 | 891 |
| 1994-06-23 | 900 | 915 | 894 | 909 | 199,000 | 909 |
| 1994-06-22 | 875 | 894 | 875 | 880 | 220,000 | 880 |
| 1994-06-21 | 910 | 920 | 900 | 905 | 216,000 | 905 |
| 1994-06-20 | 933 | 934 | 915 | 930 | 222,000 | 930 |
| 1994-06-17 | 913 | 934 | 912 | 925 | 449,000 | 925 |
| 1994-06-16 | 922 | 922 | 908 | 908 | 374,000 | 908 |
| 1994-06-15 | 925 | 929 | 900 | 912 | 458,000 | 912 |
| 1994-06-14 | 869 | 919 | 864 | 900 | 833,000 | 900 |
| 1994-06-13 | 869 | 886 | 863 | 870 | 277,000 | 870 |
| 1994-06-10 | 880 | 899 | 853 | 859 | 1,028,000 | 859 |
| 1994-06-09 | 832 | 865 | 830 | 850 | 1,062,000 | 850 |
| 1994-06-08 | 780 | 820 | 779 | 812 | 676,000 | 812 |
| 1994-06-07 | 775 | 775 | 765 | 772 | 196,000 | 772 |
| 1994-06-06 | 766 | 778 | 758 | 765 | 270,000 | 765 |
| 1994-06-03 | 734 | 760 | 730 | 756 | 230,000 | 756 |
| 1994-06-02 | 730 | 736 | 720 | 726 | 65,000 | 726 |
| 1994-06-01 | 729 | 729 | 715 | 715 | 42,000 | 715 |
| 1994-05-31 | 730 | 738 | 726 | 728 | 33,000 | 728 |
| 1994-05-30 | 730 | 740 | 725 | 730 | 42,000 | 730 |
| 1994-05-27 | 726 | 730 | 706 | 730 | 67,000 | 730 |
| 1994-05-26 | 721 | 730 | 720 | 729 | 39,000 | 729 |
| 1994-05-25 | 730 | 740 | 711 | 711 | 31,000 | 711 |
| 1994-05-24 | 720 | 740 | 706 | 740 | 43,000 | 740 |
| 1994-05-23 | 730 | 730 | 718 | 718 | 36,000 | 718 |
| 1994-05-20 | 720 | 750 | 715 | 735 | 105,000 | 735 |
| 1994-05-19 | 706 | 717 | 704 | 717 | 33,000 | 717 |
| 1994-05-18 | 705 | 710 | 691 | 701 | 51,000 | 701 |
| 1994-05-17 | 720 | 720 | 706 | 717 | 27,000 | 717 |
| 1994-05-16 | 712 | 723 | 701 | 710 | 33,000 | 710 |
| 1994-05-13 | 712 | 715 | 708 | 710 | 23,000 | 710 |
| 1994-05-12 | 729 | 729 | 710 | 710 | 71,000 | 710 |
| 1994-05-11 | 690 | 731 | 690 | 730 | 186,000 | 730 |
| 1994-05-10 | 676 | 699 | 676 | 680 | 26,000 | 680 |
| 1994-05-09 | 685 | 685 | 666 | 666 | 8,000 | 666 |
| 1994-05-06 | 666 | 678 | 665 | 678 | 10,000 | 678 |
| 1994-05-02 | 670 | 670 | 665 | 665 | 13,000 | 665 |
| 1994-04-28 | 675 | 680 | 668 | 680 | 12,000 | 680 |
| 1994-04-27 | 672 | 672 | 665 | 666 | 6,000 | 666 |
| 1994-04-26 | 679 | 680 | 665 | 670 | 20,000 | 670 |
| 1994-04-25 | 682 | 685 | 680 | 680 | 14,000 | 680 |
| 1994-04-22 | 672 | 682 | 672 | 679 | 46,000 | 679 |
| 1994-04-21 | 671 | 675 | 660 | 660 | 86,000 | 660 |
| 1994-04-20 | 685 | 685 | 669 | 669 | 28,000 | 669 |
| 1994-04-19 | 689 | 690 | 685 | 685 | 9,000 | 685 |
| 1994-04-18 | 700 | 700 | 686 | 686 | 16,000 | 686 |
| 1994-04-15 | 697 | 700 | 694 | 700 | 12,000 | 700 |
| 1994-04-14 | 700 | 700 | 686 | 686 | 14,000 | 686 |
| 1994-04-13 | 700 | 700 | 682 | 700 | 8,000 | 700 |
| 1994-04-12 | 714 | 715 | 703 | 703 | 17,000 | 703 |
| 1994-04-11 | 700 | 715 | 700 | 715 | 18,000 | 715 |
| 1994-04-08 | 714 | 714 | 680 | 680 | 26,000 | 680 |
| 1994-04-07 | 691 | 729 | 691 | 720 | 36,000 | 720 |
| 1994-04-06 | 700 | 710 | 689 | 695 | 29,000 | 695 |
| 1994-04-05 | 666 | 699 | 666 | 699 | 7,000 | 699 |
| 1994-04-04 | 700 | 700 | 681 | 681 | 8,000 | 681 |
| 1994-04-01 | 670 | 695 | 667 | 695 | 9,000 | 695 |
| 1994-03-31 | 680 | 680 | 665 | 665 | 9,000 | 665 |
| 1994-03-30 | 679 | 680 | 671 | 680 | 7,000 | 680 |
| 1994-03-29 | 709 | 710 | 695 | 695 | 25,000 | 695 |
| 1994-03-28 | 692 | 692 | 692 | 692 | 9,000 | 692 |
| 1994-03-25 | 667 | 671 | 655 | 665 | 21,000 | 665 |
| 1994-03-24 | 671 | 677 | 665 | 668 | 24,000 | 668 |
| 1994-03-23 | 670 | 675 | 670 | 671 | 15,000 | 671 |
| 1994-03-22 | 705 | 705 | 676 | 676 | 18,000 | 676 |
| 1994-03-18 | 690 | 697 | 690 | 695 | 45,000 | 695 |
| 1994-03-17 | 716 | 716 | 690 | 690 | 15,000 | 690 |
| 1994-03-16 | 705 | 720 | 700 | 715 | 38,000 | 715 |
| 1994-03-15 | 720 | 720 | 699 | 702 | 42,000 | 702 |
| 1994-03-14 | 734 | 750 | 715 | 720 | 93,000 | 720 |
| 1994-03-11 | 749 | 750 | 730 | 735 | 94,000 | 735 |
| 1994-03-10 | 688 | 740 | 688 | 740 | 142,000 | 740 |
| 1994-03-09 | 673 | 688 | 673 | 688 | 30,000 | 688 |
| 1994-03-08 | 675 | 677 | 671 | 671 | 16,000 | 671 |
| 1994-03-07 | 676 | 690 | 675 | 675 | 24,000 | 675 |
| 1994-03-04 | 666 | 675 | 660 | 675 | 14,000 | 675 |
| 1994-03-03 | 671 | 674 | 666 | 668 | 11,000 | 668 |
| 1994-03-02 | 681 | 685 | 665 | 666 | 18,000 | 666 |
| 1994-03-01 | 666 | 685 | 666 | 685 | 29,000 | 685 |
| 1994-02-28 | 660 | 665 | 660 | 665 | 32,000 | 665 |
| 1994-02-25 | 670 | 670 | 655 | 665 | 46,000 | 665 |
| 1994-02-24 | 650 | 660 | 645 | 660 | 50,000 | 660 |
| 1994-02-23 | 649 | 650 | 645 | 645 | 10,000 | 645 |
| 1994-02-22 | 646 | 651 | 645 | 648 | 21,000 | 648 |
| 1994-02-21 | 641 | 641 | 630 | 641 | 6,000 | 641 |
| 1994-02-18 | 641 | 649 | 641 | 641 | 4,000 | 641 |
| 1994-02-17 | 653 | 659 | 651 | 651 | 7,000 | 651 |
| 1994-02-16 | 631 | 650 | 631 | 650 | 8,000 | 650 |
| 1994-02-15 | 640 | 640 | 622 | 630 | 13,000 | 630 |
| 1994-02-14 | 650 | 650 | 640 | 640 | 4,000 | 640 |
| 1994-02-10 | 695 | 695 | 670 | 680 | 9,000 | 680 |
| 1994-02-09 | 710 | 710 | 685 | 690 | 35,000 | 690 |
| 1994-02-08 | 690 | 716 | 690 | 705 | 48,000 | 705 |
| 1994-02-07 | 660 | 694 | 660 | 690 | 14,000 | 690 |
| 1994-02-04 | 661 | 661 | 660 | 660 | 5,000 | 660 |
| 1994-02-03 | 680 | 688 | 653 | 653 | 27,000 | 653 |
| 1994-02-02 | 690 | 690 | 670 | 689 | 22,000 | 689 |
| 1994-02-01 | 690 | 720 | 690 | 700 | 55,000 | 700 |
| 1994-01-31 | 685 | 690 | 680 | 690 | 47,000 | 690 |
| 1994-01-28 | 638 | 638 | 630 | 637 | 17,000 | 637 |
| 1994-01-27 | 640 | 650 | 637 | 637 | 28,000 | 637 |
| 1994-01-26 | 640 | 650 | 635 | 635 | 16,000 | 635 |
| 1994-01-25 | 620 | 630 | 611 | 630 | 20,000 | 630 |
| 1994-01-21 | 660 | 670 | 656 | 668 | 51,000 | 668 |
| 1994-01-20 | 660 | 670 | 655 | 656 | 42,000 | 656 |
| 1994-01-19 | 641 | 650 | 641 | 650 | 14,000 | 650 |
| 1994-01-18 | 641 | 650 | 640 | 650 | 15,000 | 650 |
| 1994-01-17 | 660 | 660 | 640 | 640 | 20,000 | 640 |
| 1994-01-14 | 668 | 668 | 650 | 650 | 22,000 | 650 |
| 1994-01-13 | 670 | 670 | 661 | 670 | 51,000 | 670 |
| 1994-01-12 | 630 | 630 | 610 | 630 | 26,000 | 630 |
| 1994-01-11 | 641 | 641 | 625 | 625 | 20,000 | 625 |
| 1994-01-10 | 615 | 630 | 613 | 625 | 36,000 | 625 |
| 1994-01-07 | 610 | 610 | 602 | 603 | 12,000 | 603 |
| 1994-01-06 | 605 | 615 | 600 | 600 | 19,000 | 600 |
| 1994-01-05 | 574 | 600 | 574 | 595 | 14,000 | 595 |
| 1994-01-04 | 570 | 570 | 570 | 570 | 14,000 | 570 |
分割・併合履歴 ： [1988-09-27]1株→1.11株 [1987-03-27]1株→1.11株 [1986-03-27]1株→1.07株 [1985-03-27]1株→1.13株 [1984-03-28]1株→1.1株
